SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.80	0.85	0.77	0.85	0.85	9.89%	129,416
Mar 24, 2026	0.79	0.82	0.77	0.77	0.77	-7.68%	62,473
Mar 23, 2026	0.84	0.84	0.80	0.84	0.84	-2.11%	53,840
Mar 20, 2026	0.85	0.86	0.79	0.86	0.86	3.85%	55,134
Mar 19, 2026	0.96	0.96	0.80	0.82	0.82	-14.68%	139,748
Mar 18, 2026	0.89	1.00	0.89	0.96	0.96	1.68%	137,365
Mar 17, 2026	0.83	0.99	0.82	0.95	0.95	11.92%	231,703
Mar 16, 2026	0.85	0.94	0.79	0.85	0.85	0.07%	144,516
Mar 13, 2026	0.87	1.03	0.77	0.85	0.85	-2.36%	440,538
Mar 12, 2026	0.80	0.90	0.77	0.87	0.87	7.07%	68,163
Mar 11, 2026	0.77	0.89	0.77	0.81	0.81	6.93%	326,938
Mar 10, 2026	0.73	0.78	0.71	0.76	0.76	3.82%	43,504
Mar 9, 2026	0.72	0.75	0.70	0.73	0.73	0.70%	30,255
Mar 6, 2026	0.74	0.75	0.72	0.73	0.73	-3.33%	36,011
Mar 5, 2026	0.70	0.77	0.69	0.75	0.75	4.40%	137,339
Mar 4, 2026	0.70	0.75	0.67	0.72	0.72	2.78%	124,448
Mar 3, 2026	0.71	0.76	0.69	0.70	0.70	-4.31%	115,744
Mar 2, 2026	0.71	0.74	0.69	0.73	0.73	-0.48%	127,873
Feb 27, 2026	0.80	0.80	0.73	0.73	0.73	-10.27%	148,709
Feb 26, 2026	0.84	0.84	0.75	0.82	0.82	0.99%	218,707
Feb 25, 2026	0.74	0.86	0.72	0.81	0.81	8.00%	524,194
Feb 24, 2026	0.76	0.77	0.74	0.75	0.75	1.93%	96,903
Feb 23, 2026	0.76	0.76	0.66	0.74	0.74	-4.06%	268,908
Feb 20, 2026	0.82	0.82	0.76	0.77	0.77	-4.73%	63,291
Feb 19, 2026	0.82	0.82	0.77	0.81	0.81	2.42%	57,134
Feb 18, 2026	0.83	0.88	0.77	0.79	0.79	2.09%	391,256
Feb 17, 2026	0.80	0.83	0.75	0.77	0.77	-1.56%	83,898
Feb 13, 2026	0.78	0.83	0.77	0.78	0.78	-2.29%	55,235
Feb 12, 2026	0.85	0.85	0.79	0.80	0.80	-4.43%	67,861
Feb 11, 2026	0.88	0.90	0.82	0.84	0.84	-4.13%	57,809
Feb 10, 2026	0.89	0.91	0.85	0.87	0.87	-0.34%	50,870
Feb 9, 2026	0.87	0.90	0.84	0.88	0.88	0.71%	103,885
Feb 6, 2026	0.85	1.02	0.83	0.87	0.87	0.05%	513,065
Feb 5, 2026	0.92	0.92	0.85	0.87	0.87	-4.41%	112,151
Feb 4, 2026	1.00	1.03	0.90	0.91	0.91	-9.89%	177,880
Feb 3, 2026	1.27	1.27	1.00	1.01	1.01	-24.06%	584,903
Feb 2, 2026	1.29	1.48	1.24	1.33	1.33	3.10%	576,308
Jan 30, 2026	1.17	1.32	1.13	1.29	1.29	8.40%	211,003
Jan 29, 2026	1.24	1.25	1.18	1.19	1.19	-6.30%	114,280
Jan 28, 2026	1.30	1.31	1.21	1.27	1.27	-3.05%	129,335
Jan 27, 2026	1.40	1.42	1.23	1.31	1.31	-8.39%	255,435
Jan 26, 2026	1.51	1.57	1.37	1.43	1.43	-5.30%	184,908
Jan 23, 2026	1.69	1.71	1.48	1.51	1.51	-10.12%	235,074
Jan 22, 2026	1.92	2.17	1.58	1.68	1.68	-21.13%	968,851
Jan 21, 2026	2.00	2.16	1.94	2.13	2.13	4.41%	383,510
Jan 20, 2026	1.90	2.22	1.83	2.04	2.04	6.25%	152,148
Jan 16, 2026	1.83	1.92	1.78	1.92	1.92	2.67%	85,865
Jan 15, 2026	1.78	1.87	1.75	1.87	1.87	2.75%	54,397
Jan 14, 2026	1.69	1.82	1.69	1.82	1.82	5.81%	54,732
Jan 13, 2026	1.65	1.73	1.61	1.72	1.72	3.61%	95,440